Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 9.663 | 9.718 | 9.533 | 9.632 | 111,428 | -0.09(-0.95%) |
Jan 29, 2004 | 9.632 | 9.743 | 9.583 | 9.725 | 216,703 | +0.07(+0.70%) |
Jan 28, 2004 | 9.873 | 9.873 | 9.638 | 9.657 | 106,569 | -0.22(-2.19%) |
Jan 27, 2004 | 9.879 | 9.879 | 9.688 | 9.873 | 147,222 | -0.01(-0.06%) |
Jan 26, 2004 | 9.786 | 9.879 | 9.694 | 9.879 | 148,517 | +0.05(+0.50%) |
Jan 23, 2004 | 9.836 | 9.941 | 9.737 | 9.830 | 405,710 | +0.11(+1.14%) |
Jan 22, 2004 | 9.539 | 9.749 | 9.539 | 9.718 | 262,051 | +0.24(+2.54%) |
Jan 21, 2004 | 9.546 | 9.558 | 9.416 | 9.478 | 130,540 | +0.03(+0.33%) |
Jan 20, 2004 | 9.311 | 9.490 | 9.286 | 9.447 | 168,762 | +0.20(+2.14%) |
Jan 16, 2004 | 9.478 | 9.478 | 9.175 | 9.249 | 121,146 | -0.13(-1.38%) |
Jan 15, 2004 | 9.292 | 9.404 | 9.218 | 9.379 | 118,231 | +0.12(+1.27%) |
Jan 14, 2004 | 9.144 | 9.508 | 9.144 | 9.262 | 330,561 | +0.18(+1.97%) |
Jan 13, 2004 | 9.015 | 9.101 | 8.996 | 9.082 | 310,640 | +0.13(+1.45%) |
Jan 12, 2004 | 8.879 | 8.990 | 8.879 | 8.953 | 404,415 | +0.13(+1.47%) |
Jan 09, 2004 | 8.860 | 9.002 | 8.811 | 8.823 | 139,933 | -0.09(-0.97%) |
Jan 08, 2004 | 8.706 | 8.910 | 8.706 | 8.910 | 344,003 | +0.23(+2.70%) |
Jan 07, 2004 | 8.706 | 8.780 | 8.650 | 8.675 | 225,772 | -0.09(-0.99%) |
Jan 06, 2004 | 8.798 | 8.854 | 8.706 | 8.761 | 112,076 | -0.05(-0.56%) |
Jan 05, 2004 | 8.768 | 8.959 | 8.768 | 8.811 | 169,896 | +0.01(+0.14%) |
Jan 02, 2004 | 8.669 | 9.021 | 8.669 | 8.798 | 128,596 | +0.17(+2.00%) |
Dec 31, 2003 | 8.811 | 8.879 | 8.626 | 8.626 | 244,560 | -0.19(-2.10%) |
Dec 30, 2003 | 8.656 | 8.934 | 8.656 | 8.811 | 152,890 | +0.12(+1.35%) |
Dec 29, 2003 | 8.490 | 8.854 | 8.490 | 8.693 | 181,233 | +0.18(+2.10%) |
Dec 26, 2003 | 8.521 | 8.582 | 8.447 | 8.514 | 32,068 | -0.02(-0.22%) |
Dec 24, 2003 | 8.428 | 8.539 | 8.409 | 8.533 | 25,265 | +0.04(+0.51%) |
Dec 23, 2003 | 8.477 | 8.508 | 8.354 | 8.490 | 164,065 | +0.05(+0.59%) |
Dec 22, 2003 | 8.490 | 8.521 | 8.274 | 8.440 | 536,898 | -0.08(-0.94%) |
Dec 19, 2003 | 8.391 | 8.521 | 8.237 | 8.521 | 189,817 | +0.14(+1.62%) |
Dec 18, 2003 | 8.366 | 8.477 | 8.366 | 8.385 | 211,358 | -0.10(-1.24%) |
Dec 17, 2003 | 8.403 | 8.508 | 8.354 | 8.490 | 143,820 | +0.01(+0.15%) |
Dec 16, 2003 | 8.459 | 8.558 | 8.428 | 8.477 | 166,171 | +0.07(+0.81%) |
Dec 15, 2003 | 8.502 | 8.564 | 8.360 | 8.409 | 218,322 | -0.09(-1.09%) |
Dec 12, 2003 | 8.465 | 8.502 | 8.416 | 8.502 | 169,734 | +0.03(+0.36%) |
Dec 11, 2003 | 8.243 | 8.626 | 8.243 | 8.471 | 285,050 | +0.25(+3.08%) |
Dec 10, 2003 | 8.230 | 8.323 | 8.088 | 8.218 | 553,742 | +0.05(+0.60%) |
Dec 09, 2003 | 8.490 | 8.490 | 8.169 | 8.169 | 494,141 | -0.29(-3.43%) |
Dec 08, 2003 | 8.397 | 8.539 | 8.397 | 8.459 | 160,988 | +0.07(+0.81%) |
Dec 05, 2003 | 8.459 | 8.527 | 8.403 | 8.391 | 142,039 | -0.02(-0.29%) |
Dec 04, 2003 | 8.150 | 8.465 | 8.119 | 8.416 | 279,867 | +0.22(+2.71%) |
Dec 03, 2003 | 8.354 | 8.354 | 8.187 | 8.193 | 236,300 | -0.16(-1.92%) |
Dec 02, 2003 | 8.391 | 8.397 | 8.329 | 8.354 | 189,007 | -0.03(-0.37%) |
Dec 01, 2003 | 8.459 | 8.484 | 8.366 | 8.385 | 188,359 | +0.04(+0.52%) |
Nov 28, 2003 | 8.360 | 8.366 | 8.335 | 8.342 | 58,791 | -0.01(-0.07%) |
Nov 26, 2003 | 8.366 | 8.391 | 8.329 | 8.348 | 186,416 | +0.02(+0.22%) |
Nov 25, 2003 | 8.305 | 8.342 | 8.305 | 8.329 | 157,263 | -0.01(-0.15%) |
Nov 24, 2003 | 8.237 | 8.342 | 8.237 | 8.342 | 517,301 | +0.10(+1.27%) |
Nov 21, 2003 | 8.218 | 8.274 | 8.212 | 8.237 | 303,027 | +0.09(+1.06%) |
Nov 20, 2003 | 8.193 | 8.243 | 8.193 | 8.150 | 207,633 | -0.05(-0.60%) |
Nov 19, 2003 | 8.039 | 8.274 | 7.909 | 8.200 | 611,886 | +0.21(+2.63%) |
Nov 18, 2003 | 8.200 | 8.218 | 7.953 | 7.990 | 455,270 | -0.15(-1.82%) |
Nov 17, 2003 | 8.058 | 8.218 | 8.045 | 8.138 | 276,466 | +0.04(+0.46%) |
Nov 14, 2003 | 8.243 | 8.274 | 8.027 | 8.101 | 156,939 | -0.15(-1.80%) |
Nov 13, 2003 | 8.212 | 8.274 | 8.175 | 8.249 | 179,614 | +0.03(+0.38%) |
Nov 12, 2003 | 8.206 | 8.261 | 8.200 | 8.218 | 257,193 | +0.04(+0.45%) |
Nov 11, 2003 | 8.243 | 8.243 | 8.156 | 8.181 | 87,782 | +0.03(+0.38%) |
Nov 10, 2003 | 8.138 | 8.243 | 8.138 | 8.150 | 240,997 | +0.01(+0.15%) |
Nov 07, 2003 | 8.286 | 8.292 | 8.107 | 8.138 | 261,242 | -0.16(-1.93%) |
Nov 06, 2003 | 8.212 | 8.317 | 8.206 | 8.298 | 221,399 | +0.07(+0.83%) |
Nov 05, 2003 | 8.348 | 8.298 | 8.187 | 8.230 | 490,416 | -0.17(-1.99%) |
Nov 04, 2003 | 8.348 | 8.397 | 8.255 | 8.397 | 207,306 | +0.11(+1.34%) |